KissMeData/088910/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	201100	58610297	1880	1880	1880	1880	205
3	20250401	201000	58610297	1880	1880	1880	1880	0
4	20250401	200900	58610297	1880	1880	1880	1880	0
5	20250401	200800	58610297	1880	1880	1880	1880	0
6	20250401	200700	58610297	1880	1880	1880	1880	0
7	20250401	200600	58610297	1880	1880	1880	1880	0
8	20250401	200500	58610297	1880	1880	1880	1880	0
9	20250401	200400	58610297	1880	1880	1880	1880	0
10	20250401	200300	58610297	1880	1880	1880	1880	0
11	20250401	200200	58610297	1880	1880	1880	1880	0
12	20250401	200100	58610297	1880	1880	1880	1880	0
13	20250401	200000	58610297	1880	1880	1880	1880	0
14	20250401	195900	58610297	1880	1880	1880	1880	0
15	20250401	195800	58610297	1880	1880	1880	1880	0
16	20250401	195700	58610297	1880	1880	1880	1880	0
17	20250401	195600	58610297	1880	1880	1880	1880	0
18	20250401	195500	58610297	1880	1880	1880	1880	0
19	20250401	195400	58610297	1880	1880	1880	1880	0
20	20250401	195300	58610297	1880	1880	1880	1880	0
21	20250401	195200	58610297	1880	1880	1880	1880	0
22	20250401	195100	58610297	1880	1880	1880	1880	0
23	20250401	195000	58610297	1880	1880	1880	1880	0
24	20250401	194900	58610297	1880	1880	1880	1880	0
25	20250401	194800	58610297	1880	1880	1880	1880	0
26	20250401	194700	58610297	1880	1880	1880	1880	0
27	20250401	194600	58610297	1880	1880	1880	1880	0
28	20250401	194500	58610297	1880	1880	1880	1880	0
29	20250401	194400	58610297	1880	1880	1880	1880	0
30	20250401	194300	58610297	1880	1880	1880	1880	0
31	20250401	194200	58610297	1880	1880	1880	1880	0
32	20250401	194100	58610297	1880	1880	1880	1880	205
33	20250401	194000	58610297	1880	1880	1880	1880	0
34	20250401	193900	58610297	1880	1880	1880	1880	0
35	20250401	193800	58610297	1880	1880	1880	1880	0
36	20250401	193700	58610297	1880	1880	1880	1880	0
37	20250401	193600	58610297	1880	1880	1880	1880	0
38	20250401	193500	58610297	1880	1880	1880	1880	0
39	20250401	193400	58610297	1880	1880	1880	1880	0
40	20250401	193300	58610297	1880	1880	1880	1880	0
41	20250401	193200	58610297	1880	1880	1880	1880	0
42	20250401	193100	58610297	1880	1880	1880	1880	0
43	20250401	193000	58610297	1880	1880	1880	1880	0
44	20250401	192900	58610297	1880	1880	1880	1880	0
45	20250401	192800	58610297	1880	1880	1880	1880	0
46	20250401	192700	58610297	1880	1880	1880	1880	0
47	20250401	192600	58610297	1880	1880	1880	1880	0
48	20250401	192500	58610297	1880	1880	1880	1880	0
49	20250401	192400	58610297	1880	1880	1880	1880	0
50	20250401	192300	58610297	1880	1880	1880	1880	0
51	20250401	192200	58610297	1880	1880	1880	1880	0
52	20250401	192100	58610297	1880	1880	1880	1880	0
53	20250401	192000	58610297	1880	1880	1880	1880	0
54	20250401	191900	58610297	1880	1880	1880	1880	0
55	20250401	191800	58610297	1880	1880	1880	1880	0
56	20250401	191700	58610297	1880	1880	1880	1880	0
57	20250401	191600	58610297	1880	1880	1880	1880	0
58	20250401	191500	58610297	1880	1880	1880	1880	0
59	20250401	191400	58610297	1880	1880	1880	1880	0
60	20250401	191300	58610297	1880	1880	1880	1880	0
61	20250401	191200	58610297	1880	1880	1880	1880	0
62	20250401	191100	58610297	1880	1880	1880	1880	205
63	20250401	191000	58610297	1880	1880	1880	1880	0
64	20250401	190900	58610297	1880	1880	1880	1880	0
65	20250401	190800	58610297	1880	1880	1880	1880	0
66	20250401	190700	58610297	1880	1880	1880	1880	0
67	20250401	190600	58610297	1880	1880	1880	1880	0
68	20250401	190500	58610297	1880	1880	1880	1880	0
69	20250401	190400	58610297	1880	1880	1880	1880	0
70	20250401	190300	58610297	1880	1880	1880	1880	0
71	20250401	190200	58610297	1880	1880	1880	1880	0
72	20250401	190100	58610297	1880	1880	1880	1880	0
73	20250401	190000	58610297	1880	1880	1880	1880	0
74	20250401	185900	58610297	1880	1880	1880	1880	0
75	20250401	185800	58610297	1880	1880	1880	1880	0
76	20250401	185700	58610297	1880	1880	1880	1880	0
77	20250401	185600	58610297	1880	1880	1880	1880	0
78	20250401	185500	58610297	1880	1880	1880	1880	0
79	20250401	185400	58610297	1880	1880	1880	1880	0
80	20250401	185300	58610297	1880	1880	1880	1880	0
81	20250401	185200	58610297	1880	1880	1880	1880	0
82	20250401	185100	58610297	1880	1880	1880	1880	0
83	20250401	185000	58610297	1880	1880	1880	1880	0
84	20250401	184900	58610297	1880	1880	1880	1880	0
85	20250401	184800	58610297	1880	1880	1880	1880	0
86	20250401	184700	58610297	1880	1880	1880	1880	0
87	20250401	184600	58610297	1880	1880	1880	1880	0
88	20250401	184500	58610297	1880	1880	1880	1880	0
89	20250401	184400	58610297	1880	1880	1880	1880	0
90	20250401	184300	58610297	1880	1880	1880	1880	0
91	20250401	184200	58610297	1880	1880	1880	1880	0
92	20250401	184100	58610297	1880	1880	1880	1880	205
93	20250401	184000	58610297	1880	1880	1880	1880	0
94	20250401	183900	58610297	1880	1880	1880	1880	0
95	20250401	183800	58610297	1880	1880	1880	1880	0
96	20250401	183700	58610297	1880	1880	1880	1880	0
97	20250401	183600	58610297	1880	1880	1880	1880	0
98	20250401	183500	58610297	1880	1880	1880	1880	0
99	20250401	183400	58610297	1880	1880	1880	1880	0
100	20250401	183300	58610297	1880	1880	1880	1880	0
101	20250401	183200	58610297	1880	1880	1880	1880	0
102	20250401	183100	58610297	1880	1880	1880	1880	0
103	20250401	183000	58610297	1880	1880	1880	1880	0
104	20250401	182900	58610297	1880	1880	1880	1880	0
105	20250401	182800	58610297	1880	1880	1880	1880	0
106	20250401	182700	58610297	1880	1880	1880	1880	0
107	20250401	182600	58610297	1880	1880	1880	1880	0
108	20250401	182500	58610297	1880	1880	1880	1880	0
109	20250401	182400	58610297	1880	1880	1880	1880	0
110	20250401	182300	58610297	1880	1880	1880	1880	0
111	20250401	182200	58610297	1880	1880	1880	1880	0
112	20250401	182100	58610297	1880	1880	1880	1880	0
113	20250401	182000	58610297	1880	1880	1880	1880	0
114	20250401	181900	58610297	1880	1880	1880	1880	0
115	20250401	181800	58610297	1880	1880	1880	1880	0
116	20250401	181700	58610297	1880	1880	1880	1880	0
117	20250401	181600	58610297	1880	1880	1880	1880	0
118	20250401	181500	58610297	1880	1880	1880	1880	0
119	20250401	181400	58610297	1880	1880	1880	1880	0
120	20250401	181300	58610297	1880	1880	1880	1880	0
121	20250401	181200	58610297	1880	1880	1880	1880	0
122	20250401	181100	58610297	1880	1880	1880	1880	205
123	20250401	181000	58610297	1880	1880	1880	1880	0
124	20250401	180900	58610297	1880	1880	1880	1880	0
125	20250401	180800	58610297	1880	1880	1880	1880	0
126	20250401	180700	58610297	1880	1880	1880	1880	0
127	20250401	180600	58610297	1880	1880	1880	1880	0
128	20250401	180500	58610297	1880	1880	1880	1880	0
129	20250401	180400	58610297	1880	1880	1880	1880	0
130	20250401	180300	58610297	1880	1880	1880	1880	0
131	20250401	180200	58610297	1880	1880	1880	1880	0
132	20250401	180100	58610297	1880	1880	1880	1880	0
133	20250401	180000	58610297	1880	1880	1880	1880	0
134	20250401	175900	58610297	1880	1880	1880	1880	0
135	20250401	175800	58610297	1880	1880	1880	1880	0
136	20250401	175700	58610297	1880	1880	1880	1880	0
137	20250401	175600	58610297	1880	1880	1880	1880	0
138	20250401	175500	58610297	1880	1880	1880	1880	0
139	20250401	175400	58610297	1880	1880	1880	1880	0
140	20250401	175300	58610297	1880	1880	1880	1880	0
141	20250401	175200	58610297	1880	1880	1880	1880	0
142	20250401	175100	58610297	1880	1880	1880	1880	0
143	20250401	175000	58610297	1880	1880	1880	1880	0
144	20250401	174900	58610297	1880	1880	1880	1880	0
145	20250401	174800	58610297	1880	1880	1880	1880	0
146	20250401	174700	58610297	1880	1880	1880	1880	0
147	20250401	174600	58610297	1880	1880	1880	1880	0
148	20250401	174500	58610297	1880	1880	1880	1880	0
149	20250401	174400	58610297	1880	1880	1880	1880	0
150	20250401	174300	58610297	1880	1880	1880	1880	0
151	20250401	174200	58610297	1880	1880	1880	1880	0
152	20250401	174100	58610297	1880	1880	1880	1880	205
153	20250401	174000	58610297	1880	1880	1880	1880	0
154	20250401	173900	58610297	1880	1880	1880	1880	0
155	20250401	173800	58610297	1880	1880	1880	1880	0
156	20250401	173700	58610297	1880	1880	1880	1880	0
157	20250401	173600	58610297	1880	1880	1880	1880	0
158	20250401	173500	58610297	1880	1880	1880	1880	0
159	20250401	173400	58610297	1880	1880	1880	1880	0
160	20250401	173300	58610297	1880	1880	1880	1880	0
161	20250401	173200	58610297	1880	1880	1880	1880	0
162	20250401	173100	58610297	1880	1880	1880	1880	0
163	20250401	173000	58610297	1880	1880	1880	1880	0
164	20250401	172900	58610297	1880	1880	1880	1880	0
165	20250401	172800	58610297	1880	1880	1880	1880	0
166	20250401	172700	58610297	1880	1880	1880	1880	0
167	20250401	172600	58610297	1880	1880	1880	1880	0
168	20250401	172500	58610297	1880	1880	1880	1880	0
169	20250401	172400	58610297	1880	1880	1880	1880	0
170	20250401	172300	58610297	1880	1880	1880	1880	0
171	20250401	172200	58610297	1880	1880	1880	1880	0
172	20250401	172100	58610297	1880	1880	1880	1880	0
173	20250401	172000	58610297	1880	1880	1880	1880	0
174	20250401	171900	58610297	1880	1880	1880	1880	0
175	20250401	171800	58610297	1880	1880	1880	1880	0
176	20250401	171700	58610297	1880	1880	1880	1880	0
177	20250401	171600	58610297	1880	1880	1880	1880	0
178	20250401	171500	58610297	1880	1880	1880	1880	0
179	20250401	171400	58610297	1880	1880	1880	1880	0
180	20250401	171300	58610297	1880	1880	1880	1880	0
181	20250401	171200	58610297	1880	1880	1880	1880	0
182	20250401	171100	58610297	1880	1880	1880	1880	205
183	20250401	171000	58610297	1880	1880	1880	1880	0
184	20250401	170900	58610297	1880	1880	1880	1880	0
185	20250401	170800	58610297	1880	1880	1880	1880	0
186	20250401	170700	58610297	1880	1880	1880	1880	0
187	20250401	170600	58610297	1880	1880	1880	1880	0
188	20250401	170500	58610297	1880	1880	1880	1880	0
189	20250401	170400	58610297	1880	1880	1880	1880	0
190	20250401	170300	58610297	1880	1880	1880	1880	0
191	20250401	170200	58610297	1880	1880	1880	1880	0
192	20250401	170100	58610297	1880	1880	1880	1880	0
193	20250401	170000	58610297	1880	1880	1880	1880	0
194	20250401	165900	58610297	1880	1880	1880	1880	0
195	20250401	165800	58610297	1880	1880	1880	1880	0
196	20250401	165700	58610297	1880	1880	1880	1880	0
197	20250401	165600	58610297	1880	1880	1880	1880	0
198	20250401	165500	58610297	1880	1880	1880	1880	0
199	20250401	165400	58610297	1880	1880	1880	1880	0
200	20250401	165300	58610297	1880	1880	1880	1880	0
201	20250401	165200	58610297	1880	1880	1880	1880	0
202	20250401	165100	58610297	1880	1880	1880	1880	0
203	20250401	165000	58610297	1880	1880	1880	1880	0
204	20250401	164900	58610297	1880	1880	1880	1880	0
205	20250401	164800	58610297	1880	1880	1880	1880	0
206	20250401	164700	58610297	1880	1880	1880	1880	0
207	20250401	164600	58610297	1880	1880	1880	1880	0
208	20250401	164500	58610297	1880	1880	1880	1880	0
209	20250401	164400	58610297	1880	1880	1880	1880	0
210	20250401	164300	58610297	1880	1880	1880	1880	0
211	20250401	164200	58610297	1880	1880	1880	1880	0
212	20250401	164100	58610297	1880	1880	1880	1880	205
213	20250401	164000	58610297	1880	1880	1880	1880	0
214	20250401	163900	58610297	1880	1880	1880	1880	0
215	20250401	163800	58610297	1880	1880	1880	1880	0
216	20250401	163700	58610297	1880	1880	1880	1880	0
217	20250401	163600	58610297	1880	1880	1880	1880	0
218	20250401	163500	58610297	1880	1880	1880	1880	0
219	20250401	163400	58610297	1880	1880	1880	1880	0
220	20250401	163300	58610297	1880	1880	1880	1880	0
221	20250401	163200	58610297	1880	1880	1880	1880	0
222	20250401	163100	58610297	1880	1880	1880	1880	0
223	20250401	163000	58610297	1880	1880	1880	1880	0
224	20250401	162900	58610297	1880	1880	1880	1880	0
225	20250401	162800	58610297	1880	1880	1880	1880	0
226	20250401	162700	58610297	1880	1880	1880	1880	0
227	20250401	162600	58610297	1880	1880	1880	1880	0
228	20250401	162500	58610297	1880	1880	1880	1880	0
229	20250401	162400	58610297	1880	1880	1880	1880	0
230	20250401	162300	58610297	1880	1880	1880	1880	0
231	20250401	162200	58610297	1880	1880	1880	1880	0
232	20250401	162100	58610297	1880	1880	1880	1880	0
233	20250401	162000	58610297	1880	1880	1880	1880	0
234	20250401	161900	58610297	1880	1880	1880	1880	0
235	20250401	161800	58610297	1880	1880	1880	1880	0
236	20250401	161700	58610297	1880	1880	1880	1880	0
237	20250401	161600	58610297	1880	1880	1880	1880	0
238	20250401	161500	58610297	1880	1880	1880	1880	0
239	20250401	161400	58610297	1880	1880	1880	1880	0
240	20250401	161300	58610297	1880	1880	1880	1880	0
241	20250401	161200	58610297	1880	1880	1880	1880	0
242	20250401	161100	58610297	1880	1880	1880	1880	205
243	20250401	161000	58610297	1880	1880	1880	1880	0
244	20250401	160900	58610297	1880	1880	1880	1880	0
245	20250401	160800	58610297	1880	1880	1880	1880	0
246	20250401	160700	58610297	1880	1880	1880	1880	0
247	20250401	160600	58610297	1880	1880	1880	1880	0
248	20250401	160500	58610297	1880	1880	1880	1880	0
249	20250401	160400	58610297	1880	1880	1880	1880	0
250	20250401	160300	58610297	1880	1880	1880	1880	0
251	20250401	160200	58610297	1880	1880	1880	1880	0
252	20250401	160100	58610297	1880	1880	1880	1880	0
253	20250401	160000	58610297	1880	1880	1880	1880	0
254	20250401	155900	58610297	1880	1880	1880	1880	0
255	20250401	155800	58610297	1880	1880	1880	1880	0
256	20250401	155700	58610297	1880	1880	1880	1880	0
257	20250401	155600	58610297	1880	1880	1880	1880	0
258	20250401	155500	58610297	1880	1880	1880	1880	0
259	20250401	155400	58610297	1880	1880	1880	1880	0
260	20250401	155300	58610297	1880	1880	1880	1880	0
261	20250401	155200	58610297	1880	1880	1880	1880	0
262	20250401	155100	58610297	1880	1880	1880	1880	0
263	20250401	155000	58610297	1880	1880	1880	1880	0
264	20250401	154900	58610297	1880	1880	1880	1880	0
265	20250401	154800	58610297	1880	1880	1880	1880	0
266	20250401	154700	58610297	1880	1880	1880	1880	0
267	20250401	154600	58610297	1880	1880	1880	1880	0
268	20250401	154500	58610297	1880	1880	1880	1880	0
269	20250401	154400	58610297	1880	1880	1880	1880	0
270	20250401	154300	58610297	1880	1880	1880	1880	0
271	20250401	154200	58610297	1880	1880	1880	1880	0
272	20250401	154100	58610297	1880	1880	1880	1880	205
273	20250401	154000	58610297	1880	1880	1880	1880	0
274	20250401	153900	58610297	1880	1880	1880	1880	0
275	20250401	153800	58610297	1880	1880	1880	1880	0
276	20250401	153700	58610297	1880	1880	1880	1880	0
277	20250401	153600	58610297	1880	1880	1880	1880	0
278	20250401	153500	58610297	1880	1880	1880	1880	0
279	20250401	153400	58610297	1880	1880	1880	1880	0
280	20250401	153300	58610297	1880	1880	1880	1880	0
281	20250401	153200	58610297	1880	1880	1880	1880	0
282	20250401	153100	58610297	1880	1880	1880	1880	0
283	20250401	153000	58610297	1880	1880	1880	1880	205
284	20250401	152900	58224897	1880	1880	1880	1880	0
285	20250401	152800	58224897	1880	1880	1880	1880	0
286	20250401	152700	58224897	1880	1880	1880	1880	0
287	20250401	152600	58224897	1880	1880	1880	1880	0
288	20250401	152500	58224897	1880	1880	1880	1880	0
289	20250401	152400	58224897	1880	1880	1880	1880	0
290	20250401	152300	58224897	1880	1880	1880	1880	0
291	20250401	152200	58224897	1880	1880	1880	1880	0
292	20250401	152100	58224897	1880	1880	1880	1880	0
293	20250401	152000	58224897	1880	1880	1880	1880	0
294	20250401	151900	58224897	1880	1880	1880	1880	0
295	20250401	151800	58224897	1880	1880	1880	1880	0
296	20250401	151700	58224897	1880	1880	1880	1880	0
297	20250401	151600	58224897	1880	1880	1880	1880	8
298	20250401	151500	58209857	1882	1880	1882	1880	81
299	20250401	151400	58057417	1878	1878	1878	1878	1114
300	20250401	151300	55965325	1880	1880	1880	1880	0
301	20250401	151200	55965325	1880	1880	1880	1880	0
302	20250401	151100	55965325	1880	1880	1880	1880	0
303	20250401	151000	55965325	1880	1880	1880	1880	0
304	20250401	150900	55965325	1880	1880	1880	1880	0
305	20250401	150800	55965325	1880	1878	1880	1878	2
306	20250401	150700	55961567	1880	1880	1880	1880	0
307	20250401	150600	55961567	1880	1880	1880	1880	265
308	20250401	150500	55463367	1878	1878	1878	1878	0
309	20250401	150400	55463367	1878	1878	1878	1878	115
310	20250401	150300	55247397	1878	1878	1878	1878	94
311	20250401	150200	55070865	1879	1879	1879	1879	113
312	20250401	150100	54858538	1880	1880	1880	1880	61
313	20250401	150000	54743858	1884	1884	1884	1881	186
314	20250401	145900	54393860	1885	1885	1885	1885	0
315	20250401	145800	54393860	1885	1885	1885	1885	0
316	20250401	145700	54393860	1885	1885	1885	1885	0
317	20250401	145600	54393860	1885	1885	1885	1885	0
318	20250401	145500	54393860	1885	1885	1885	1885	0
319	20250401	145400	54393860	1885	1885	1885	1885	0
320	20250401	145300	54393860	1885	1885	1885	1885	0
321	20250401	145200	54393860	1885	1885	1885	1885	0
322	20250401	145100	54393860	1885	1885	1885	1885	2
323	20250401	145000	54390090	1883	1883	1883	1883	5
324	20250401	144900	54380675	1882	1882	1882	1882	0
325	20250401	144800	54380675	1882	1882	1882	1882	0
326	20250401	144700	54380675	1882	1882	1882	1882	0
327	20250401	144600	54380675	1882	1882	1882	1882	0
328	20250401	144500	54380675	1882	1882	1882	1882	0
329	20250401	144400	54380675	1882	1882	1882	1882	0
330	20250401	144300	54380675	1882	1882	1882	1882	0
331	20250401	144200	54380675	1882	1882	1882	1882	16
332	20250401	144100	54350563	1882	1882	1882	1882	0
333	20250401	144000	54350563	1882	1882	1882	1882	0
334	20250401	143900	54350563	1882	1882	1882	1882	0
335	20250401	143800	54350563	1882	1882	1882	1882	0
336	20250401	143700	54350563	1882	1882	1882	1882	0
337	20250401	143600	54350563	1882	1882	1882	1882	0
338	20250401	143500	54350563	1882	1882	1882	1882	60
339	20250401	143400	54237643	1885	1885	1885	1885	0
340	20250401	143300	54237643	1885	1885	1885	1885	0
341	20250401	143200	54237643	1885	1885	1885	1885	0
342	20250401	143100	54237643	1885	1885	1885	1885	0
343	20250401	143000	54237643	1885	1885	1885	1885	9
344	20250401	142900	54220678	1881	1881	1881	1881	0
345	20250401	142800	54220678	1881	1881	1881	1881	0
346	20250401	142700	54220678	1881	1881	1881	1881	0
347	20250401	142600	54220678	1881	1881	1881	1881	0
348	20250401	142500	54220678	1881	1881	1881	1881	0
349	20250401	142400	54220678	1881	1881	1881	1881	0
350	20250401	142300	54220678	1881	1881	1881	1881	0
351	20250401	142200	54220678	1881	1881	1881	1881	0
352	20250401	142100	54220678	1881	1881	1881	1881	0
353	20250401	142000	54220678	1881	1881	1881	1881	0
354	20250401	141900	54220678	1881	1881	1881	1881	0
355	20250401	141800	54220678	1881	1881	1881	1881	0
356	20250401	141700	54220678	1881	1881	1881	1881	0
357	20250401	141600	54220678	1881	1881	1881	1881	0
358	20250401	141500	54220678	1881	1881	1881	1881	0
359	20250401	141400	54220678	1881	1881	1881	1881	0
360	20250401	141300	54220678	1881	1881	1881	1881	17
361	20250401	141200	54188701	1885	1885	1885	1885	0
362	20250401	141100	54188701	1885	1885	1885	1885	0
363	20250401	141000	54188701	1885	1885	1885	1885	30
364	20250401	140900	54132151	1885	1885	1885	1885	0
365	20250401	140800	54132151	1885	1885	1885	1885	0
366	20250401	140700	54132151	1885	1885	1885	1885	0
367	20250401	140600	54132151	1885	1885	1885	1885	0
368	20250401	140500	54132151	1885	1885	1885	1885	0
369	20250401	140400	54132151	1885	1885	1885	1885	0
370	20250401	140300	54132151	1885	1885	1885	1885	0
371	20250401	140200	54132151	1885	1885	1885	1885	0
372	20250401	140100	54132151	1885	1885	1885	1885	0
373	20250401	140000	54132151	1885	1885	1885	1885	10
374	20250401	135900	54113301	1881	1881	1881	1881	0
375	20250401	135800	54113301	1881	1881	1881	1881	0
376	20250401	135700	54113301	1881	1881	1881	1881	0
377	20250401	135600	54113301	1881	1883	1883	1881	550
378	20250401	135500	53078195	1884	1884	1884	1884	0
379	20250401	135400	53078195	1884	1884	1884	1884	0
380	20250401	135300	53078195	1884	1884	1884	1884	0
381	20250401	135200	53078195	1884	1884	1884	1884	0
382	20250401	135100	53078195	1884	1884	1884	1884	0
383	20250401	135000	53078195	1884	1884	1884	1884	0
384	20250401	134900	53078195	1884	1884	1884	1884	0
385	20250401	134800	53078195	1884	1884	1884	1884	10
386	20250401	134700	53059355	1885	1885	1885	1885	1
387	20250401	134600	53057470	1885	1885	1885	1885	0
388	20250401	134500	53057470	1885	1885	1885	1885	0
389	20250401	134400	53057470	1885	1885	1885	1885	10
390	20250401	134300	53038620	1885	1885	1885	1885	0
391	20250401	134200	53038620	1885	1885	1885	1885	0
392	20250401	134100	53038620	1885	1884	1885	1884	100
393	20250401	134000	52850127	1884	1883	1884	1883	1021
394	20250401	133900	50926584	1883	1883	1883	1883	95
395	20250401	133800	50747699	1884	1884	1884	1884	0
396	20250401	133700	50747699	1884	1884	1884	1884	0
397	20250401	133600	50747699	1884	1884	1884	1884	0
398	20250401	133500	50747699	1884	1884	1884	1884	1
399	20250401	133400	50745815	1885	1885	1885	1885	0
400	20250401	133300	50745815	1885	1885	1885	1885	0
401	20250401	133200	50745815	1885	1885	1885	1885	0
402	20250401	133100	50745815	1885	1885	1885	1885	0
403	20250401	133000	50745815	1885	1885	1885	1885	21
404	20250401	132900	50706230	1884	1884	1884	1884	0
405	20250401	132800	50706230	1884	1884	1884	1884	0
406	20250401	132700	50706230	1884	1884	1884	1884	0
407	20250401	132600	50706230	1884	1884	1884	1884	0
408	20250401	132500	50706230	1884	1884	1884	1884	0
409	20250401	132400	50706230	1884	1884	1884	1884	0
410	20250401	132300	50706230	1884	1884	1884	1884	0
411	20250401	132200	50706230	1884	1884	1884	1884	0
412	20250401	132100	50706230	1884	1884	1884	1884	0
413	20250401	132000	50706230	1884	1884	1884	1884	0
414	20250401	131900	50706230	1884	1884	1884	1884	0
415	20250401	131800	50706230	1884	1884	1884	1884	0
416	20250401	131700	50706230	1884	1884	1884	1884	11
417	20250401	131600	50685506	1884	1884	1884	1884	0
418	20250401	131500	50685506	1884	1884	1884	1884	0
419	20250401	131400	50685506	1884	1884	1884	1884	33
420	20250401	131300	50623334	1884	1884	1884	1884	0
421	20250401	131200	50623334	1884	1884	1884	1884	0
422	20250401	131100	50623334	1884	1884	1884	1884	0
423	20250401	131000	50623334	1884	1884	1884	1884	7
424	20250401	130900	50610146	1884	1884	1884	1884	0
425	20250401	130800	50610146	1884	1884	1884	1884	0
426	20250401	130700	50610146	1884	1884	1884	1884	0
427	20250401	130600	50610146	1884	1884	1884	1884	8
428	20250401	130500	50595074	1885	1885	1885	1885	0
429	20250401	130400	50595074	1885	1885	1885	1885	0
430	20250401	130300	50595074	1885	1885	1885	1885	0
431	20250401	130200	50595074	1885	1885	1885	1885	0
432	20250401	130100	50595074	1885	1885	1885	1885	0
433	20250401	130000	50595074	1885	1884	1885	1884	23
434	20250401	125900	50551730	1884	1884	1884	1884	0
435	20250401	125800	50551730	1884	1884	1884	1884	0
436	20250401	125700	50551730	1884	1884	1884	1884	0
437	20250401	125600	50551730	1884	1884	1884	1884	0
438	20250401	125500	50551730	1884	1884	1884	1884	0
439	20250401	125400	50551730	1884	1884	1884	1884	2
440	20250401	125300	50547962	1885	1885	1885	1885	0
441	20250401	125200	50547962	1885	1885	1885	1885	0
442	20250401	125100	50547962	1885	1885	1885	1885	0
443	20250401	125000	50547962	1885	1886	1886	1885	80
444	20250401	124900	50397157	1888	1888	1888	1888	0
445	20250401	124800	50397157	1888	1888	1888	1888	0
446	20250401	124700	50397157	1888	1888	1888	1888	0
447	20250401	124600	50397157	1888	1888	1888	1888	0
448	20250401	124500	50397157	1888	1888	1888	1888	0
449	20250401	124400	50397157	1888	1888	1888	1888	0
450	20250401	124300	50397157	1888	1888	1888	1888	0
451	20250401	124200	50397157	1888	1888	1888	1888	0
452	20250401	124100	50397157	1888	1888	1888	1888	0
453	20250401	124000	50397157	1888	1888	1888	1888	0
454	20250401	123900	50397157	1888	1888	1888	1888	0
455	20250401	123800	50397157	1888	1888	1888	1888	0
456	20250401	123700	50397157	1888	1888	1888	1888	0
457	20250401	123600	50397157	1888	1888	1888	1888	4
458	20250401	123500	50389605	1885	1885	1885	1885	0
459	20250401	123400	50389605	1885	1885	1885	1885	0
460	20250401	123300	50389605	1885	1885	1885	1885	0
461	20250401	123200	50389605	1885	1885	1885	1885	0
462	20250401	123100	50389605	1885	1885	1885	1885	2
463	20250401	123000	50385835	1886	1886	1886	1886	0
464	20250401	122900	50385835	1886	1886	1886	1886	0
465	20250401	122800	50385835	1886	1886	1886	1886	100
466	20250401	122700	50197235	1891	1891	1891	1891	0
467	20250401	122600	50197235	1891	1891	1891	1891	0
468	20250401	122500	50197235	1891	1891	1891	1891	0
469	20250401	122400	50197235	1891	1891	1891	1891	100
470	20250401	122300	50008135	1891	1891	1891	1891	0
471	20250401	122200	50008135	1891	1891	1891	1891	0
472	20250401	122100	50008135	1891	1891	1891	1891	0
473	20250401	122000	50008135	1891	1891	1891	1891	0
474	20250401	121900	50008135	1891	1891	1891	1891	2
475	20250401	121800	50004353	1891	1891	1891	1891	3
476	20250401	121700	49998680	1891	1891	1891	1891	0
477	20250401	121600	49998680	1891	1891	1891	1891	0
478	20250401	121500	49998680	1891	1891	1891	1891	0
479	20250401	121400	49998680	1891	1891	1891	1891	0
480	20250401	121300	49998680	1891	1891	1891	1891	0
481	20250401	121200	49998680	1891	1891	1891	1891	0
482	20250401	121100	49998680	1891	1891	1891	1891	0
483	20250401	121000	49998680	1891	1889	1891	1889	3008
484	20250401	120900	44312713	1889	1889	1889	1889	78
485	20250401	120800	44165371	1889	1889	1889	1889	3
486	20250401	120700	44159704	1887	1887	1887	1887	0
487	20250401	120600	44159704	1887	1887	1887	1887	0
488	20250401	120500	44159704	1887	1887	1887	1887	0
489	20250401	120400	44159704	1887	1887	1887	1887	0
490	20250401	120300	44159704	1887	1887	1887	1887	0
491	20250401	120200	44159704	1887	1887	1887	1887	0
492	20250401	120100	44159704	1887	1887	1887	1887	0
493	20250401	120000	44159704	1887	1887	1887	1887	2
494	20250401	115900	44155930	1887	1887	1887	1887	0
495	20250401	115800	44155930	1887	1887	1887	1887	0
496	20250401	115700	44155930	1887	1887	1887	1887	0
497	20250401	115600	44155930	1887	1887	1887	1887	0
498	20250401	115500	44155930	1887	1887	1887	1887	0
499	20250401	115400	44155930	1887	1890	1890	1887	6
500	20250401	115300	44144600	1891	1891	1891	1891	140
501	20250401	115200	43879860	1891	1891	1891	1891	0
502	20250401	115100	43879860	1891	1891	1891	1891	20
503	20250401	115000	43842040	1891	1891	1891	1891	0
504	20250401	114900	43842040	1891	1891	1891	1891	0
505	20250401	114800	43842040	1891	1891	1891	1891	0
506	20250401	114700	43842040	1891	1891	1891	1891	0
507	20250401	114600	43842040	1891	1892	1892	1891	4
508	20250401	114500	43834474	1893	1893	1893	1893	0
509	20250401	114400	43834474	1893	1893	1893	1893	2
510	20250401	114300	43830688	1894	1894	1894	1894	0
511	20250401	114200	43830688	1894	1894	1894	1894	0
512	20250401	114100	43830688	1894	1894	1894	1894	0
513	20250401	114000	43830688	1894	1894	1894	1894	0
514	20250401	113900	43830688	1894	1894	1894	1894	0
515	20250401	113800	43830688	1894	1894	1894	1894	0
516	20250401	113700	43830688	1894	1894	1894	1894	0
517	20250401	113600	43830688	1894	1894	1894	1894	0
518	20250401	113500	43830688	1894	1894	1894	1894	10
519	20250401	113400	43811748	1893	1893	1893	1893	0
520	20250401	113300	43811748	1893	1893	1893	1893	0
521	20250401	113200	43811748	1893	1893	1893	1893	0
522	20250401	113100	43811748	1893	1893	1893	1893	0
523	20250401	113000	43811748	1893	1893	1893	1893	0
524	20250401	112900	43811748	1893	1888	1895	1888	90
525	20250401	112800	43641816	1895	1895	1895	1895	0
526	20250401	112700	43641816	1895	1895	1895	1895	0
527	20250401	112600	43641816	1895	1891	1895	1891	212
528	20250401	112500	43240196	1890	1890	1890	1890	0
529	20250401	112400	43240196	1890	1890	1890	1890	0
530	20250401	112300	43240196	1890	1890	1890	1890	3
531	20250401	112200	43234526	1890	1890	1890	1890	0
532	20250401	112100	43234526	1890	1890	1890	1890	0
533	20250401	112000	43234526	1890	1890	1890	1890	0
534	20250401	111900	43234526	1890	1890	1890	1890	0
535	20250401	111800	43234526	1890	1890	1890	1890	200
536	20250401	111700	42856526	1878	1878	1878	1878	5
537	20250401	111600	42847136	1878	1887	1887	1878	115
538	20250401	111500	42630221	1890	1890	1890	1890	0
539	20250401	111400	42630221	1890	1890	1890	1890	0
540	20250401	111300	42630221	1890	1890	1890	1890	0
541	20250401	111200	42630221	1890	1890	1890	1890	80
542	20250401	111100	42479021	1889	1890	1890	1889	11
543	20250401	111000	42458232	1890	1890	1890	1890	2
544	20250401	110900	42454452	1890	1888	1890	1888	1000
545	20250401	110800	40565383	1887	1887	1887	1887	0
546	20250401	110700	40565383	1887	1887	1887	1887	642
547	20250401	110600	39353929	1887	1887	1887	1887	0
548	20250401	110500	39353929	1887	1887	1887	1887	0
549	20250401	110400	39353929	1887	1886	1887	1886	130
550	20250401	110300	39108748	1886	1886	1886	1886	21
551	20250401	110200	39069142	1886	1886	1886	1886	0
552	20250401	110100	39069142	1886	1886	1886	1886	0
553	20250401	110000	39069142	1886	1886	1886	1886	0
554	20250401	105900	39069142	1886	1886	1886	1886	206
555	20250401	105800	38680626	1882	1878	1882	1878	1294
556	20250401	105700	36246453	1877	1877	1877	1877	0
557	20250401	105600	36246453	1877	1876	1877	1876	122
558	20250401	105500	36017567	1875	1875	1875	1875	0
559	20250401	105400	36017567	1875	1875	1875	1875	0
560	20250401	105300	36017567	1875	1875	1875	1875	0
561	20250401	105200	36017567	1875	1875	1875	1875	0
562	20250401	105100	36017567	1875	1875	1875	1875	0
563	20250401	105000	36017567	1875	1875	1875	1875	0
564	20250401	104900	36017567	1875	1875	1875	1875	0
565	20250401	104800	36017567	1875	1875	1875	1875	189
566	20250401	104700	35663192	1874	1874	1874	1874	0
567	20250401	104600	35663192	1874	1874	1874	1874	0
568	20250401	104500	35663192	1874	1874	1874	1874	0
569	20250401	104400	35663192	1874	1874	1874	1874	0
570	20250401	104300	35663192	1874	1874	1874	1874	0
571	20250401	104200	35663192	1874	1874	1874	1874	0
572	20250401	104100	35663192	1874	1874	1874	1874	0
573	20250401	104000	35663192	1874	1874	1874	1874	0
574	20250401	103900	35663192	1874	1874	1874	1874	0
575	20250401	103800	35663192	1874	1874	1874	1874	0
576	20250401	103700	35663192	1874	1874	1874	1874	22
577	20250401	103600	35621964	1873	1873	1873	1873	0
578	20250401	103500	35621964	1873	1873	1873	1873	0
579	20250401	103400	35621964	1873	1873	1873	1873	0
580	20250401	103300	35621964	1873	1873	1873	1873	0
581	20250401	103200	35621964	1873	1873	1873	1873	0
582	20250401	103100	35621964	1873	1873	1873	1873	0
583	20250401	103000	35621964	1873	1874	1874	1873	1002
584	20250401	102900	33744218	1874	1874	1874	1874	0
585	20250401	102800	33744218	1874	1874	1874	1874	112
586	20250401	102700	33534330	1874	1874	1874	1874	0
587	20250401	102600	33534330	1874	1874	1874	1874	0
588	20250401	102500	33534330	1874	1874	1874	1874	0
589	20250401	102400	33534330	1874	1874	1874	1874	6
590	20250401	102300	33523086	1874	1874	1874	1874	0
591	20250401	102200	33523086	1874	1874	1874	1874	18
592	20250401	102100	33489354	1872	1872	1872	1872	0
593	20250401	102000	33489354	1872	1872	1872	1872	0
594	20250401	101900	33489354	1872	1872	1872	1872	0
595	20250401	101800	33489354	1872	1872	1872	1872	0
596	20250401	101700	33489354	1872	1872	1872	1872	1
597	20250401	101600	33487482	1872	1872	1872	1872	0
598	20250401	101500	33487482	1872	1872	1872	1872	0
599	20250401	101400	33487482	1872	1872	1872	1872	0
600	20250401	101300	33487482	1872	1872	1872	1872	1
601	20250401	101200	33485610	1872	1872	1872	1872	0
602	20250401	101100	33485610	1872	1872	1872	1872	114
603	20250401	101000	33272202	1875	1875	1875	1875	0
604	20250401	100900	33272202	1875	1875	1875	1875	0
605	20250401	100800	33272202	1875	1875	1875	1875	14
606	20250401	100700	33245952	1875	1875	1875	1875	1
607	20250401	100600	33244077	1876	1876	1876	1876	0
608	20250401	100500	33244077	1876	1876	1876	1876	0
609	20250401	100400	33244077	1876	1876	1876	1876	1
610	20250401	100300	33242201	1867	1867	1867	1867	0
611	20250401	100200	33242201	1867	1867	1867	1867	0
612	20250401	100100	33242201	1867	1867	1867	1867	0
613	20250401	100000	33242201	1867	1867	1867	1867	0
614	20250401	095900	33242201	1867	1867	1867	1867	0
615	20250401	095800	33242201	1867	1867	1867	1867	0
616	20250401	095700	33242201	1867	1867	1867	1867	0
617	20250401	095600	33242201	1867	1867	1867	1867	0
618	20250401	095500	33242201	1867	1867	1867	1867	0
619	20250401	095400	33242201	1867	1867	1867	1867	547
620	20250401	095300	32220952	1867	1869	1869	1867	453
621	20250401	095200	31374995	1870	1871	1871	1870	612
622	20250401	095100	30230444	1879	1879	1879	1879	0
623	20250401	095000	30230444	1879	1879	1879	1879	10
624	20250401	094900	30211654	1879	1878	1879	1878	10
625	20250401	094800	30192872	1877	1876	1877	1876	607
626	20250401	094700	29053552	1877	1876	1877	1876	5
627	20250401	094600	29044170	1875	1875	1875	1875	0
628	20250401	094500	29044170	1875	1875	1875	1875	0
629	20250401	094400	29044170	1875	1875	1875	1875	0
630	20250401	094300	29044170	1875	1875	1875	1875	1
631	20250401	094200	29042295	1877	1877	1877	1877	0
632	20250401	094100	29042295	1877	1877	1877	1877	0
633	20250401	094000	29042295	1877	1877	1877	1877	0
634	20250401	093900	29042295	1877	1877	1877	1877	0
635	20250401	093800	29042295	1877	1877	1877	1877	2666
636	20250401	093700	24038213	1877	1877	1877	1877	1800
637	20250401	093600	20659613	1877	1877	1877	1877	0
638	20250401	093500	20659613	1877	1877	1877	1877	0
639	20250401	093400	20659613	1877	1877	1877	1877	0
640	20250401	093300	20659613	1877	1876	1877	1876	1060
641	20250401	093200	18670008	1877	1877	1877	1877	0
642	20250401	093100	18670008	1877	1877	1877	1877	0
643	20250401	093000	18670008	1877	1877	1877	1877	0
644	20250401	092900	18670008	1877	1877	1877	1877	0
645	20250401	092800	18670008	1877	1877	1877	1877	0
646	20250401	092700	18670008	1877	1877	1877	1877	0
647	20250401	092600	18670008	1877	1877	1877	1877	0
648	20250401	092500	18670008	1877	1877	1877	1877	0
649	20250401	092400	18670008	1877	1877	1877	1877	0
650	20250401	092300	18670008	1877	1877	1877	1877	0
651	20250401	092200	18670008	1877	1877	1877	1877	0
652	20250401	092100	18670008	1877	1877	1877	1877	5
653	20250401	092000	18660623	1879	1879	1879	1879	0
654	20250401	091900	18660623	1879	1879	1879	1879	300
655	20250401	091800	18096923	1879	1877	1879	1877	2
656	20250401	091700	18093167	1882	1882	1882	1882	0
657	20250401	091600	18093167	1882	1880	1882	1880	50
658	20250401	091500	17999071	1882	1882	1882	1882	23
659	20250401	091400	17955785	1886	1877	1886	1877	5325
660	20250401	091300	7945601	1878	1878	1878	1878	0
661	20250401	091200	7945601	1878	1878	1878	1878	37
662	20250401	091100	7876115	1878	1878	1880	1878	200
663	20250401	091000	7500365	1878	1878	1878	1878	400
664	20250401	090900	6749165	1877	1877	1877	1877	100
665	20250401	090800	6561465	1877	1877	1877	1867	308
666	20250401	090700	5983359	1878	1878	1879	1878	873
667	20250401	090600	4343803	1878	1877	1878	1877	500
668	20250401	090500	3404903	1869	1879	1879	1869	112
669	20250401	090400	3195455	1881	1881	1881	1881	30
670	20250401	090300	3139025	1880	1878	1880	1878	1071
671	20250401	090200	1125805	1878	1878	1878	1878	154
672	20250401	090100	836593	1880	1880	1880	1880	0
673	20250401	090000	836593	1880	1880	1880	1879	445